Yonyou Network Technology Co. Ltd. Class A 600588
SSE · Çin · Teknoloji Hizmetleri
CNY 9,22-0,03 (-%0,32)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9,22 | -%0,32 | CNY 9,34 | CNY 9,34 | CNY 9,15 | 20,91M |
| 2026-09-29 | CNY 9,25 | +%1,54 | CNY 9,09 | CNY 9,34 | CNY 9,08 | 28,13M |
| 2026-09-28 | CNY 9,11 | -%2,04 | CNY 9,29 | CNY 9,32 | CNY 9,01 | 33,02M |
| 2026-09-24 | CNY 9,30 | -%2,11 | CNY 9,58 | CNY 9,58 | CNY 9,27 | 32,62M |
| 2026-09-23 | CNY 9,50 | -%4,04 | CNY 9,82 | CNY 9,86 | CNY 9,50 | 52,07M |
| 2026-09-22 | CNY 9,90 | +%3,45 | CNY 9,68 | CNY 10,03 | CNY 9,63 | 86,26M |
| 2026-09-21 | CNY 9,57 | +%1,16 | CNY 9,53 | CNY 9,62 | CNY 9,48 | 32,09M |
| 2026-09-18 | CNY 9,46 | +%1,18 | CNY 9,40 | CNY 9,51 | CNY 9,37 | 34,00M |
| 2026-09-17 | CNY 9,35 | -%0,21 | CNY 9,34 | CNY 9,46 | CNY 9,30 | 24,43M |
| 2026-09-16 | CNY 9,37 | -%0,11 | CNY 9,31 | CNY 9,42 | CNY 9,21 | 30,27M |
| 2026-09-15 | CNY 9,38 | -%0,32 | CNY 9,50 | CNY 9,58 | CNY 9,37 | 33,04M |
| 2026-09-14 | CNY 9,41 | +%0,53 | CNY 9,40 | CNY 9,51 | CNY 9,33 | 30,82M |
| 2026-09-11 | CNY 9,36 | -%1,78 | CNY 9,45 | CNY 9,47 | CNY 9,28 | 35,57M |
| 2026-09-10 | CNY 9,53 | -%1,75 | CNY 9,63 | CNY 9,66 | CNY 9,48 | 32,01M |
| 2026-09-09 | CNY 9,70 | -%2,61 | CNY 9,92 | CNY 9,95 | CNY 9,63 | 48,34M |
| 2026-09-08 | CNY 9,96 | -%0,60 | CNY 10,03 | CNY 10,12 | CNY 9,92 | 39,58M |
| 2026-09-07 | CNY 10,02 | -%1,67 | CNY 10,15 | CNY 10,29 | CNY 9,90 | 75,65M |
| 2026-09-04 | CNY 10,19 | +%2,72 | CNY 10,09 | CNY 10,68 | CNY 10,04 | 114,62M |
| 2026-09-03 | CNY 9,92 | -%1,49 | CNY 10,15 | CNY 10,47 | CNY 9,91 | 57,61M |
| 2026-09-02 | CNY 10,07 | -%3,08 | CNY 10,26 | CNY 10,35 | CNY 10,05 | 43,61M |
| 2026-09-01 | CNY 10,39 | +%0,97 | CNY 10,25 | CNY 10,58 | CNY 10,16 | 70,97M |
| 2026-08-31 | CNY 10,29 | +%0,39 | CNY 10,01 | CNY 10,30 | CNY 9,85 | 86,45M |
| 2026-08-28 | CNY 10,25 | +%0,69 | CNY 10,65 | CNY 10,87 | CNY 10,21 | 136,58M |
| 2026-08-27 | CNY 10,18 | +%1,19 | CNY 10,10 | CNY 10,21 | CNY 10,01 | 38,46M |
| 2026-08-26 | CNY 10,06 | -%1,18 | CNY 10,17 | CNY 10,31 | CNY 10,03 | 36,33M |
| 2026-08-25 | CNY 10,18 | +%0,49 | CNY 10,12 | CNY 10,20 | CNY 9,95 | 40,42M |
| 2026-08-24 | CNY 10,13 | -%5,77 | CNY 10,70 | CNY 10,70 | CNY 10,10 | 51,31M |
| 2026-08-21 | CNY 10,75 | -%1,19 | CNY 10,76 | CNY 10,86 | CNY 10,65 | 36,23M |
| 2026-08-20 | CNY 10,88 | -%0,09 | CNY 10,94 | CNY 11,04 | CNY 10,82 | 39,47M |
| 2026-08-19 | CNY 10,89 | -%4,81 | CNY 11,29 | CNY 11,31 | CNY 10,88 | 58,16M |
| 2026-08-18 | CNY 11,44 | -%1,55 | CNY 11,50 | CNY 11,58 | CNY 11,27 | 55,26M |
| 2026-08-17 | CNY 11,62 | -%0,26 | CNY 11,62 | CNY 11,67 | CNY 11,29 | 57,33M |
| 2026-08-14 | CNY 11,65 | %0,00 | CNY 11,84 | CNY 12,20 | CNY 11,40 | 89,87M |
| 2026-08-13 | CNY 11,65 | -%1,02 | CNY 11,77 | CNY 12,02 | CNY 11,58 | 77,42M |
| 2026-08-12 | CNY 11,77 | -%1,26 | CNY 11,94 | CNY 12,05 | CNY 11,73 | 74,55M |
| 2026-08-11 | CNY 11,92 | +%0,51 | CNY 11,89 | CNY 12,15 | CNY 11,60 | 74,74M |
| 2026-08-10 | CNY 11,86 | +%1,19 | CNY 11,80 | CNY 12,05 | CNY 11,60 | 86,15M |
| 2026-08-07 | CNY 11,72 | -%2,25 | CNY 11,88 | CNY 11,90 | CNY 11,41 | 141,52M |
| 2026-08-06 | CNY 11,99 | +%1,18 | CNY 11,64 | CNY 12,45 | CNY 11,61 | 154,14M |
| 2026-08-05 | CNY 11,85 | +%4,13 | CNY 11,28 | CNY 12,15 | CNY 11,21 | 159,84M |
| 2026-08-04 | CNY 11,38 | +%1,61 | CNY 11,29 | CNY 11,72 | CNY 11,20 | 157,93M |
| 2026-08-03 | CNY 11,20 | +%1,08 | CNY 11,39 | CNY 11,82 | CNY 11,10 | 242,11M |
| 2026-07-31 | CNY 11,08 | +%10,03 | CNY 9,80 | CNY 11,08 | CNY 9,80 | 97,11M |
| 2026-07-30 | CNY 10,07 | +%3,49 | CNY 9,76 | CNY 10,36 | CNY 9,72 | 90,98M |
| 2026-07-29 | CNY 9,73 | +%2,10 | CNY 9,54 | CNY 9,92 | CNY 9,50 | 73,53M |
| 2026-07-28 | CNY 9,53 | +%2,25 | CNY 9,23 | CNY 9,65 | CNY 9,19 | 57,09M |
| 2026-07-27 | CNY 9,32 | +%3,90 | CNY 9,00 | CNY 9,33 | CNY 8,84 | 51,84M |
| 2026-07-24 | CNY 8,97 | -%5,08 | CNY 9,30 | CNY 9,30 | CNY 8,96 | 50,00M |
| 2026-07-23 | CNY 9,45 | -%1,15 | CNY 9,50 | CNY 9,55 | CNY 9,26 | 44,13M |
| 2026-07-22 | CNY 9,56 | +%2,36 | CNY 9,28 | CNY 9,97 | CNY 9,23 | 86,67M |
| 2026-07-21 | CNY 9,34 | +%2,19 | CNY 9,06 | CNY 9,47 | CNY 9,06 | 66,08M |
| 2026-07-20 | CNY 9,14 | +%3,63 | CNY 8,93 | CNY 9,23 | CNY 8,86 | 65,74M |
| 2026-07-17 | CNY 8,82 | -%5,77 | CNY 9,32 | CNY 9,42 | CNY 8,80 | 67,91M |
| 2026-07-16 | CNY 9,36 | +%0,54 | CNY 9,26 | CNY 9,51 | CNY 9,13 | 52,28M |
| 2026-07-15 | CNY 9,31 | +%1,20 | CNY 9,10 | CNY 9,47 | CNY 9,08 | 48,16M |
| 2026-07-14 | CNY 9,20 | -%1,71 | CNY 9,40 | CNY 9,44 | CNY 8,96 | 57,74M |
| 2026-07-13 | CNY 9,36 | -%3,21 | CNY 9,55 | CNY 9,74 | CNY 9,20 | 59,18M |
| 2026-07-10 | CNY 9,67 | +%2,55 | CNY 9,35 | CNY 10,10 | CNY 9,26 | 75,88M |
| 2026-07-09 | CNY 9,43 | +%0,75 | CNY 9,22 | CNY 9,51 | CNY 9,12 | 50,73M |
| 2026-07-08 | CNY 9,36 | +%4,00 | CNY 9,00 | CNY 9,47 | CNY 8,95 | 58,27M |
| 2026-07-07 | CNY 9,00 | -%2,07 | CNY 9,22 | CNY 9,25 | CNY 8,97 | 27,19M |
| 2026-07-06 | CNY 9,19 | -%1,29 | CNY 9,21 | CNY 9,31 | CNY 9,09 | 29,56M |
| 2026-07-03 | CNY 9,31 | -%0,43 | CNY 9,31 | CNY 9,44 | CNY 9,20 | 32,69M |
| 2026-07-02 | CNY 9,35 | -%1,16 | CNY 9,69 | CNY 9,69 | CNY 9,35 | 54,39M |
| 2026-07-01 | CNY 9,46 | +%3,05 | CNY 9,38 | CNY 9,67 | CNY 9,38 | 58,56M |
| 2026-06-30 | CNY 9,18 | +%2,23 | CNY 8,91 | CNY 9,38 | CNY 8,91 | 48,27M |
| 2026-06-29 | CNY 8,98 | +%2,63 | CNY 8,83 | CNY 9,23 | CNY 8,73 | 48,75M |
| 2026-06-26 | CNY 8,75 | -%5,41 | CNY 9,15 | CNY 9,18 | CNY 8,75 | 51,35M |
| 2026-06-25 | CNY 9,25 | -%1,91 | CNY 9,40 | CNY 9,41 | CNY 9,15 | 42,74M |
| 2026-06-24 | CNY 9,43 | -%2,58 | CNY 9,67 | CNY 9,71 | CNY 9,30 | 39,12M |
| 2026-06-23 | CNY 9,68 | -%3,10 | CNY 9,96 | CNY 10,07 | CNY 9,66 | 44,50M |
| 2026-06-22 | CNY 9,99 | +%2,04 | CNY 9,65 | CNY 10,02 | CNY 9,52 | 53,00M |
| 2026-06-18 | CNY 9,79 | +%0,10 | CNY 9,68 | CNY 10,17 | CNY 9,59 | 51,60M |
| 2026-06-17 | CNY 9,78 | -%1,71 | CNY 9,93 | CNY 9,94 | CNY 9,63 | 44,63M |
| 2026-06-16 | CNY 9,95 | -%1,87 | CNY 10,08 | CNY 10,11 | CNY 9,88 | 44,07M |
| 2026-06-15 | CNY 10,14 | +%1,40 | CNY 10,10 | CNY 10,25 | CNY 10,03 | 38,14M |
| 2026-06-12 | CNY 10,00 | +%1,01 | CNY 10,00 | CNY 10,21 | CNY 9,86 | 41,64M |
| 2026-06-11 | CNY 9,90 | -%4,35 | CNY 10,23 | CNY 10,29 | CNY 9,86 | 53,99M |
| 2026-06-10 | CNY 10,35 | -%4,17 | CNY 10,60 | CNY 10,87 | CNY 10,23 | 53,89M |
| 2026-06-09 | CNY 10,80 | +%2,08 | CNY 10,60 | CNY 11,16 | CNY 10,33 | 60,92M |
| 2026-06-08 | CNY 10,58 | -%1,21 | CNY 10,40 | CNY 10,81 | CNY 10,30 | 51,96M |
| 2026-06-05 | CNY 10,71 | +%0,75 | CNY 10,65 | CNY 11,22 | CNY 10,55 | 64,74M |
| 2026-06-04 | CNY 10,63 | -%2,48 | CNY 10,80 | CNY 10,82 | CNY 10,54 | 45,00M |
| 2026-06-03 | CNY 10,90 | -%3,37 | CNY 11,03 | CNY 11,18 | CNY 10,80 | 63,29M |
| 2026-06-02 | CNY 11,28 | -%1,14 | CNY 11,50 | CNY 11,54 | CNY 11,09 | 90,77M |
| 2026-06-01 | CNY 11,41 | +%10,03 | CNY 10,50 | CNY 11,41 | CNY 10,30 | 100,47M |
| 2026-05-29 | CNY 10,37 | -%1,43 | CNY 10,71 | CNY 10,95 | CNY 10,16 | 46,35M |
| 2026-05-28 | CNY 10,52 | +%2,14 | CNY 10,20 | CNY 10,61 | CNY 10,01 | 53,38M |
| 2026-05-27 | CNY 10,30 | -%3,74 | CNY 10,69 | CNY 10,70 | CNY 10,20 | 40,75M |
| 2026-05-26 | CNY 10,70 | -%2,19 | CNY 10,87 | CNY 10,90 | CNY 10,48 | 40,33M |